ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice
ITC Call Put options target price & charts for ITC Limited
ITC - Share ITC Limited trades in NSE under Cigarettes-Tobacco Products
Lot size for ITC LTD ITC is 1600
ITC Most Active Call Put Options
If you want a more indepth
option chain analysis of ITC Limited, then click here
Available expiries for ITC
ITC Expiry as on: 24 Feb, 2026. View: 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026
ITC SPOT Price: 321.40 as on 10 Feb, 2026
ITC Limited (ITC) target & price
| ITC Target | Price |
| Target up: | 324.7 |
| Target up: | 323.05 |
| Target up: | 322.48 |
| Target up: | 321.9 |
| Target down: | 320.25 |
| Target down: | 319.68 |
| Target down: | 319.1 |
| Date | Close | Open | High | Low | Volume |
| 10 Tue Feb 2026 | 321.40 | 323.00 | 323.55 | 320.75 | 11.49 M |
| 09 Mon Feb 2026 | 322.80 | 327.95 | 328.70 | 321.65 | 20.06 M |
| 06 Fri Feb 2026 | 325.80 | 310.00 | 327.70 | 308.30 | 68.06 M |
| 05 Thu Feb 2026 | 310.20 | 313.95 | 315.35 | 309.30 | 15.82 M |
| 04 Wed Feb 2026 | 313.85 | 312.50 | 314.95 | 311.35 | 11.2 M |
| 03 Tue Feb 2026 | 316.65 | 321.20 | 324.75 | 311.60 | 33.17 M |
| 02 Mon Feb 2026 | 314.70 | 309.45 | 315.40 | 302.00 | 35.23 M |
| 01 Sun Feb 2026 | 309.45 | 324.60 | 324.60 | 306.05 | 33.28 M |
Maximum CALL writing has been for strikes: 330 400 340 These will serve as resistance
Maximum PUT writing has been for strikes: 400 320 310 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 395 326 390 450
Put to Call Ratio (PCR) has decreased for strikes: 386 415 430 310
ITC options price OTM CALL, ITM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 3.40 | 8.05% | 6.35 | -9.84% | 0.27 |
| Mon 09 Feb, 2026 | 4.30 | 26.41% | 6.15 | -8.69% | 0.32 |
| Fri 06 Feb, 2026 | 5.95 | 399.33% | 4.75 | 6575% | 0.45 |
| Thu 05 Feb, 2026 | 1.65 | -92.26% | 15.15 | -99.4% | 0.03 |
| Tue 03 Feb, 2026 | 3.45 | -3.12% | 10.75 | -3.53% | 0.43 |
| Mon 02 Feb, 2026 | 3.00 | -0.8% | 12.15 | -11.76% | 0.44 |
| Sun 01 Feb, 2026 | 2.90 | 50.5% | 17.55 | -1.88% | 0.49 |
| Fri 30 Jan, 2026 | 7.80 | 16.49% | 8.95 | 13.14% | 0.75 |
| Thu 29 Jan, 2026 | 6.90 | 13.93% | 11.55 | 1.76% | 0.77 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 3.10 | -9.84% | 7.00 | 3.64% | 0.28 |
| Mon 09 Feb, 2026 | 3.90 | 2.29% | 6.75 | -30.6% | 0.24 |
| Fri 06 Feb, 2026 | 5.45 | 26.54% | 5.15 | 581.72% | 0.35 |
| Thu 05 Feb, 2026 | 1.50 | 2.61% | 15.60 | 1.09% | 0.07 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 2.10 | 0.51% | 10.10 | -6.18% | 0.05 |
| Mon 09 Feb, 2026 | 2.80 | 3.3% | 9.60 | -8.87% | 0.05 |
| Fri 06 Feb, 2026 | 3.70 | 3213.4% | 7.35 | 4783.33% | 0.06 |
| Thu 05 Feb, 2026 | 1.10 | -97.19% | 19.15 | -99.53% | 0.04 |
| Tue 03 Feb, 2026 | 2.20 | -15.81% | 14.45 | -1.88% | 0.22 |
| Mon 02 Feb, 2026 | 2.10 | 24.24% | 16.10 | -5.67% | 0.19 |
| Sun 01 Feb, 2026 | 2.05 | 13.44% | 21.25 | -11.51% | 0.25 |
| Fri 30 Jan, 2026 | 5.50 | 46.32% | 11.60 | 2.06% | 0.32 |
| Thu 29 Jan, 2026 | 5.10 | 18.99% | 14.70 | -1.79% | 0.46 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 1.95 | -11.61% | 11.00 | 0% | 0.1 |
| Mon 09 Feb, 2026 | 2.60 | -4.32% | 10.20 | 17.91% | 0.08 |
| Fri 06 Feb, 2026 | 3.40 | -23.76% | 8.05 | -2.9% | 0.07 |
| Thu 05 Feb, 2026 | 1.00 | 45.22% | 20.00 | -2.82% | 0.05 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 1.40 | -9.75% | 13.90 | 17.39% | 0.02 |
| Mon 09 Feb, 2026 | 1.90 | 11.75% | 13.75 | 15% | 0.02 |
| Fri 06 Feb, 2026 | 2.50 | 1077.78% | 11.00 | - | 0.02 |
| Thu 05 Feb, 2026 | 0.75 | -97.39% | 21.30 | 0% | - |
| Tue 03 Feb, 2026 | 1.60 | 8.06% | 18.80 | 0.83% | 0.16 |
| Mon 02 Feb, 2026 | 1.45 | -0.59% | 20.70 | -3.21% | 0.17 |
| Sun 01 Feb, 2026 | 1.45 | 11.1% | 24.50 | -7.29% | 0.18 |
| Fri 30 Jan, 2026 | 3.90 | 34.86% | 14.75 | 2.75% | 0.21 |
| Thu 29 Jan, 2026 | 3.75 | 8.02% | 18.35 | -4.66% | 0.28 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 1.30 | 1.52% | 14.40 | 0% | 0.08 |
| Mon 09 Feb, 2026 | 1.80 | 8.06% | 14.40 | -1.75% | 0.09 |
| Fri 06 Feb, 2026 | 2.30 | 24.34% | 12.00 | 1.79% | 0.09 |
| Thu 05 Feb, 2026 | 0.75 | 13.19% | 22.00 | 0% | 0.11 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 1.05 | -20.2% | 18.95 | 1.79% | 0.01 |
| Mon 09 Feb, 2026 | 1.45 | 13.43% | 18.35 | 16.67% | 0.01 |
| Fri 06 Feb, 2026 | 1.80 | 6555.7% | 15.50 | 4700% | 0.01 |
| Thu 05 Feb, 2026 | 0.60 | -99.03% | 29.75 | -99.94% | 0.01 |
| Tue 03 Feb, 2026 | 1.15 | 5.64% | 23.30 | -2.14% | 0.2 |
| Mon 02 Feb, 2026 | 1.10 | 13.51% | 24.80 | -3.13% | 0.21 |
| Sun 01 Feb, 2026 | 1.10 | 20.4% | 30.50 | -3.53% | 0.25 |
| Fri 30 Jan, 2026 | 2.75 | 16.07% | 18.60 | -3.84% | 0.31 |
| Thu 29 Jan, 2026 | 2.75 | 10.42% | 22.35 | 0.88% | 0.37 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.95 | -8.96% | 17.10 | 0% | 0.04 |
| Mon 09 Feb, 2026 | 1.30 | 5.02% | 17.10 | 0% | 0.04 |
| Fri 06 Feb, 2026 | 1.70 | 51.9% | 17.10 | 58.82% | 0.04 |
| Thu 05 Feb, 2026 | 0.55 | -6.87% | 26.90 | 0% | 0.04 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.75 | -7.82% | 30.45 | - | - |
| Mon 09 Feb, 2026 | 1.05 | -26.82% | 30.45 | - | - |
| Fri 06 Feb, 2026 | 1.30 | - | 30.45 | - | - |
| Thu 05 Feb, 2026 | 0.40 | 0% | 30.45 | 0% | - |
| Tue 03 Feb, 2026 | 0.90 | 6.55% | 28.15 | -0.7% | 0.3 |
| Mon 02 Feb, 2026 | 0.85 | 6.41% | 29.80 | -1.15% | 0.32 |
| Sun 01 Feb, 2026 | 0.85 | 6.39% | 35.95 | 0.93% | 0.35 |
| Fri 30 Jan, 2026 | 2.00 | 9.72% | 22.85 | 4.13% | 0.37 |
| Thu 29 Jan, 2026 | 2.05 | 22.15% | 26.50 | 1.23% | 0.39 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.70 | 0.86% | 23.00 | 0% | 0.27 |
| Mon 09 Feb, 2026 | 1.00 | -12.81% | 23.00 | -3.13% | 0.27 |
| Fri 06 Feb, 2026 | 1.25 | -38.58% | 23.15 | 0% | 0.24 |
| Thu 05 Feb, 2026 | 0.45 | -4.42% | 32.85 | 0% | 0.15 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.60 | 6.33% | 28.50 | 7.65% | 0.08 |
| Mon 09 Feb, 2026 | 0.80 | 9.52% | 27.75 | 18.79% | 0.08 |
| Fri 06 Feb, 2026 | 1.00 | 13741.18% | 24.65 | 16400% | 0.07 |
| Thu 05 Feb, 2026 | 0.35 | -99.84% | 37.50 | -99.96% | 0.06 |
| Tue 03 Feb, 2026 | 0.70 | -4.63% | 32.80 | -2.1% | 0.23 |
| Mon 02 Feb, 2026 | 0.70 | 2.57% | 34.85 | -9.38% | 0.22 |
| Sun 01 Feb, 2026 | 0.70 | 16.54% | 39.65 | -0.84% | 0.25 |
| Fri 30 Jan, 2026 | 1.50 | 0.36% | 27.20 | 7.08% | 0.29 |
| Thu 29 Jan, 2026 | 1.60 | 22.92% | 31.00 | 1.94% | 0.27 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.55 | -0.39% | 38.00 | 0% | 0.02 |
| Mon 09 Feb, 2026 | 0.75 | 0.78% | 38.00 | 0% | 0.02 |
| Fri 06 Feb, 2026 | 0.95 | -8.21% | 38.00 | 0% | 0.02 |
| Thu 05 Feb, 2026 | 0.40 | -20.23% | 38.00 | 0% | 0.01 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.45 | 1.75% | 40.10 | - | - |
| Mon 09 Feb, 2026 | 0.60 | 57.93% | 40.10 | - | - |
| Fri 06 Feb, 2026 | 0.75 | - | 40.10 | - | - |
| Thu 05 Feb, 2026 | 0.10 | 0% | 40.10 | 0% | - |
| Tue 03 Feb, 2026 | 0.55 | 6.72% | 37.05 | -1% | 0.24 |
| Mon 02 Feb, 2026 | 0.55 | 1.44% | 39.55 | -5.63% | 0.26 |
| Sun 01 Feb, 2026 | 0.50 | 18.66% | 42.10 | -0.93% | 0.28 |
| Fri 30 Jan, 2026 | 1.15 | 9.35% | 33.05 | 0% | 0.33 |
| Thu 29 Jan, 2026 | 1.15 | 18.79% | 33.05 | 0% | 0.37 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.45 | 4.59% | | - | - |
| Mon 09 Feb, 2026 | 0.60 | -11.38% | | - | - |
| Fri 06 Feb, 2026 | 0.70 | 167.39% | | - | - |
| Thu 05 Feb, 2026 | 0.25 | -19.3% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.40 | 5.71% | 36.00 | 0% | 0.02 |
| Mon 09 Feb, 2026 | 0.50 | 17.84% | 36.00 | 28.57% | 0.02 |
| Fri 06 Feb, 2026 | 0.55 | - | 33.25 | - | 0.02 |
| Thu 05 Feb, 2026 | 0.05 | 0% | 45.05 | 0% | - |
| Tue 03 Feb, 2026 | 0.45 | 4.51% | 42.60 | -1.11% | 0.16 |
| Mon 02 Feb, 2026 | 0.45 | 2.54% | 44.40 | -3.76% | 0.17 |
| Sun 01 Feb, 2026 | 0.45 | 14.02% | 49.30 | -2% | 0.19 |
| Fri 30 Jan, 2026 | 0.85 | -0.05% | 36.45 | -2.06% | 0.22 |
| Thu 29 Jan, 2026 | 0.90 | 12.53% | 40.35 | -2.02% | 0.22 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.35 | -28.3% | | - | - |
| Mon 09 Feb, 2026 | 0.50 | 8.16% | | - | - |
| Fri 06 Feb, 2026 | 0.55 | -13.27% | | - | - |
| Thu 05 Feb, 2026 | 0.25 | -7.38% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.30 | 500% | 50.00 | - | - |
| Mon 09 Feb, 2026 | 0.45 | - | 50.00 | - | - |
| Fri 06 Feb, 2026 | 0.05 | - | 50.00 | - | - |
| Thu 05 Feb, 2026 | 0.05 | 0% | 50.00 | 0% | - |
| Tue 03 Feb, 2026 | 0.35 | 20.06% | 51.50 | 0% | 0.19 |
| Mon 02 Feb, 2026 | 0.35 | 1.27% | 51.50 | 0% | 0.22 |
| Sun 01 Feb, 2026 | 0.30 | 0.48% | 51.50 | 1.43% | 0.23 |
| Fri 30 Jan, 2026 | 0.60 | 1.95% | 43.35 | 1.45% | 0.22 |
| Thu 29 Jan, 2026 | 0.70 | 21.3% | 42.45 | 0% | 0.22 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.25 | -1.23% | | - | - |
| Mon 09 Feb, 2026 | 0.30 | 17.39% | | - | - |
| Fri 06 Feb, 2026 | 0.40 | -26.6% | | - | - |
| Thu 05 Feb, 2026 | 0.25 | -1.05% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.25 | -16.41% | 42.00 | 0% | 0 |
| Mon 09 Feb, 2026 | 0.30 | -3.94% | 42.00 | 0% | 0 |
| Fri 06 Feb, 2026 | 0.35 | - | 42.00 | - | 0 |
| Thu 05 Feb, 2026 | 0.05 | 0% | 54.95 | 0% | - |
| Tue 03 Feb, 2026 | 0.30 | 11.3% | 52.45 | -2.24% | 0.39 |
| Mon 02 Feb, 2026 | 0.30 | -4.37% | 54.10 | -1.01% | 0.44 |
| Sun 01 Feb, 2026 | 0.25 | 5.91% | 61.75 | -0.1% | 0.43 |
| Fri 30 Jan, 2026 | 0.50 | 8.07% | 46.70 | -2.07% | 0.46 |
| Thu 29 Jan, 2026 | 0.55 | 1.4% | 49.75 | 0.59% | 0.5 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.25 | 35.16% | | - | - |
| Mon 09 Feb, 2026 | 0.25 | 15.19% | | - | - |
| Fri 06 Feb, 2026 | 0.40 | 9.72% | | - | - |
| Thu 05 Feb, 2026 | 0.25 | 0% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.25 | - | 59.95 | - | - |
| Mon 09 Feb, 2026 | 0.05 | - | 59.95 | - | - |
| Fri 06 Feb, 2026 | 0.05 | - | 59.95 | - | - |
| Thu 05 Feb, 2026 | 0.05 | 0% | 59.95 | 0% | - |
| Tue 03 Feb, 2026 | 0.25 | 0.9% | 57.40 | -1.15% | 0.17 |
| Mon 02 Feb, 2026 | 0.25 | -4.75% | 64.00 | -1.14% | 0.17 |
| Sun 01 Feb, 2026 | 0.25 | 0.38% | 53.00 | 0% | 0.17 |
| Fri 30 Jan, 2026 | 0.40 | -4.11% | 53.00 | 3.53% | 0.17 |
| Thu 29 Jan, 2026 | 0.45 | 93.97% | 54.25 | 28.79% | 0.16 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.20 | 8.72% | 60.00 | 0% | 0.01 |
| Mon 09 Feb, 2026 | 0.20 | 0.58% | 60.00 | 0% | 0.01 |
| Fri 06 Feb, 2026 | 0.30 | 19.58% | 60.00 | 0% | 0.01 |
| Thu 05 Feb, 2026 | 0.15 | -2.05% | 60.00 | 0% | 0.01 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.20 | - | 64.95 | - | - |
| Mon 09 Feb, 2026 | 0.05 | 0% | 64.95 | 0% | - |
| Tue 03 Feb, 2026 | 0.20 | -4.22% | 62.30 | -0.47% | 0.32 |
| Mon 02 Feb, 2026 | 0.20 | -10.51% | 63.75 | -0.35% | 0.31 |
| Sun 01 Feb, 2026 | 0.20 | 0.13% | 68.75 | -0.23% | 0.28 |
| Fri 30 Jan, 2026 | 0.35 | 35.58% | 55.80 | 0.23% | 0.28 |
| Thu 29 Jan, 2026 | 0.40 | -2.27% | 58.50 | 4.4% | 0.38 |
| Wed 28 Jan, 2026 | 0.40 | 16.62% | 56.90 | 7.92% | 0.36 |
| Tue 27 Jan, 2026 | 0.45 | 3.42% | 58.60 | 17.88% | 0.39 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.15 | -9.92% | | - | - |
| Mon 09 Feb, 2026 | 0.20 | 14.15% | | - | - |
| Fri 06 Feb, 2026 | 0.25 | 79.66% | | - | - |
| Thu 05 Feb, 2026 | 0.15 | -23.38% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.05 | - | 69.90 | - | - |
| Mon 09 Feb, 2026 | 0.05 | 0% | 69.90 | 0% | - |
| Tue 03 Feb, 2026 | 0.20 | 1.27% | 63.60 | 0% | 0.22 |
| Mon 02 Feb, 2026 | 0.20 | -5.58% | 63.60 | 0% | 0.22 |
| Sun 01 Feb, 2026 | 0.20 | -8.73% | 63.60 | 0% | 0.21 |
| Fri 30 Jan, 2026 | 0.30 | 1.85% | 63.60 | 0% | 0.19 |
| Thu 29 Jan, 2026 | 0.30 | 80% | 63.60 | 8.33% | 0.19 |
| Wed 28 Jan, 2026 | 0.35 | 12.78% | 64.70 | 0% | 0.32 |
| Tue 27 Jan, 2026 | 0.40 | 8.13% | 64.70 | 26.32% | 0.36 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.10 | -12.5% | 62.90 | -40% | 0.11 |
| Mon 09 Feb, 2026 | 0.25 | 3.23% | 62.25 | 66.67% | 0.16 |
| Fri 06 Feb, 2026 | 0.25 | -66.67% | 59.90 | 200% | 0.1 |
| Thu 05 Feb, 2026 | 0.10 | 0% | 67.90 | 0% | 0.01 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | -9.25% | 73.50 | -0.45% | 0.58 |
| Mon 02 Feb, 2026 | 0.15 | 2.68% | 73.90 | 4.46% | 0.53 |
| Sun 01 Feb, 2026 | 0.15 | -5.09% | 78.50 | 1.67% | 0.52 |
| Fri 30 Jan, 2026 | 0.25 | 4.85% | 66.20 | 1.7% | 0.48 |
| Thu 29 Jan, 2026 | 0.30 | -7.2% | 70.05 | 3.26% | 0.5 |
| Wed 28 Jan, 2026 | 0.25 | 55.69% | 68.25 | 19.1% | 0.45 |
| Tue 27 Jan, 2026 | 0.30 | 3.25% | 68.50 | 17.13% | 0.59 |
| Fri 23 Jan, 2026 | 0.45 | 7.8% | 65.20 | 17.21% | 0.52 |
| Thu 22 Jan, 2026 | 0.65 | -3.02% | 66.60 | 28.42% | 0.48 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 0.10 | 0% | 71.00 | 0% | 0.03 |
| Mon 09 Feb, 2026 | 0.15 | -41.38% | 71.00 | 0% | 0.03 |
| Fri 06 Feb, 2026 | 0.20 | 75.76% | 71.00 | 0% | 0.02 |
| Thu 05 Feb, 2026 | 0.10 | -32.65% | 71.00 | 0% | 0.03 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | -51.09% | 72.85 | 0% | 0.3 |
| Mon 02 Feb, 2026 | 0.15 | 57.47% | 72.85 | 0% | 0.15 |
| Sun 01 Feb, 2026 | 0.15 | 19.18% | 72.85 | 0% | 0.23 |
| Fri 30 Jan, 2026 | 0.20 | 4.29% | 72.85 | 0% | 0.27 |
| Thu 29 Jan, 2026 | 0.25 | 0% | 72.85 | 5.26% | 0.29 |
| Wed 28 Jan, 2026 | 0.25 | 18.64% | 73.15 | 0% | 0.27 |
| Tue 27 Jan, 2026 | 0.30 | -9.23% | 73.15 | 72.73% | 0.32 |
| Fri 23 Jan, 2026 | 0.40 | 38.3% | 70.40 | 57.14% | 0.17 |
| Thu 22 Jan, 2026 | 0.45 | 0% | 67.50 | 40% | 0.15 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | -3.07% | 80.40 | 0.11% | 0.37 |
| Mon 02 Feb, 2026 | 0.15 | -1.21% | 83.50 | 1.98% | 0.36 |
| Sun 01 Feb, 2026 | 0.20 | 0.15% | 91.55 | -0.69% | 0.35 |
| Fri 30 Jan, 2026 | 0.20 | 13.66% | 75.50 | 1.19% | 0.35 |
| Thu 29 Jan, 2026 | 0.25 | 1.27% | 79.55 | -0.05% | 0.39 |
| Wed 28 Jan, 2026 | 0.25 | 14.51% | 77.00 | 5.39% | 0.4 |
| Tue 27 Jan, 2026 | 0.30 | 4.08% | 78.25 | 12.8% | 0.43 |
| Fri 23 Jan, 2026 | 0.40 | 4.93% | 74.75 | 23.28% | 0.4 |
| Thu 22 Jan, 2026 | 0.50 | 1.37% | 72.10 | 15.08% | 0.34 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.10 | -1.41% | 76.00 | 0% | 0.08 |
| Mon 02 Feb, 2026 | 0.10 | -3.62% | 76.00 | 0% | 0.08 |
| Sun 01 Feb, 2026 | 0.15 | 90.52% | 76.00 | 0% | 0.08 |
| Fri 30 Jan, 2026 | 0.15 | 4.5% | 76.00 | 6.25% | 0.15 |
| Thu 29 Jan, 2026 | 0.20 | -0.89% | 78.30 | 0% | 0.14 |
| Wed 28 Jan, 2026 | 0.20 | 51.35% | 78.30 | 45.45% | 0.14 |
| Tue 27 Jan, 2026 | 0.40 | -5.13% | 83.00 | 37.5% | 0.15 |
| Fri 23 Jan, 2026 | 0.50 | 0% | 78.70 | 14.29% | 0.1 |
| Thu 22 Jan, 2026 | 0.50 | 1.3% | 80.00 | 16.67% | 0.09 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | -4.89% | 91.00 | -0.45% | 0.37 |
| Mon 02 Feb, 2026 | 0.15 | -13.98% | 87.70 | 0% | 0.35 |
| Sun 01 Feb, 2026 | 0.15 | 1.94% | 87.70 | 0% | 0.3 |
| Fri 30 Jan, 2026 | 0.15 | 5.24% | 87.70 | 0% | 0.31 |
| Thu 29 Jan, 2026 | 0.20 | -0.29% | 87.70 | 0% | 0.33 |
| Wed 28 Jan, 2026 | 0.20 | 8.68% | 87.70 | 0% | 0.33 |
| Tue 27 Jan, 2026 | 0.30 | 8.75% | 87.70 | 23.76% | 0.35 |
| Fri 23 Jan, 2026 | 0.40 | 2.82% | 84.00 | 5.85% | 0.31 |
| Thu 22 Jan, 2026 | 0.45 | 5% | 84.10 | 81.91% | 0.3 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | 75% | 90.70 | 0% | 2.14 |
| Mon 02 Feb, 2026 | 0.10 | -20% | 90.70 | 0% | 3.75 |
| Sun 01 Feb, 2026 | 0.20 | 0% | 90.70 | 0% | 3 |
| Fri 30 Jan, 2026 | 0.20 | 0% | 90.70 | 0% | 3 |
| Thu 29 Jan, 2026 | 0.20 | 0% | 90.70 | 0% | 3 |
| Wed 28 Jan, 2026 | 0.20 | -16.67% | 90.70 | 0% | 3 |
| Tue 27 Jan, 2026 | 0.50 | 0% | 90.70 | 114.29% | 2.5 |
| Fri 23 Jan, 2026 | 0.50 | 0% | 87.00 | 0% | 1.17 |
| Thu 22 Jan, 2026 | 1.05 | 0% | 87.00 | 16.67% | 1.17 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | 0.35% | 100.90 | -0.5% | 0.69 |
| Mon 02 Feb, 2026 | 0.15 | -4.97% | 104.00 | 0% | 0.69 |
| Sun 01 Feb, 2026 | 0.15 | 9.03% | 104.00 | -0.5% | 0.66 |
| Fri 30 Jan, 2026 | 0.15 | -12.89% | 99.25 | 0% | 0.72 |
| Thu 29 Jan, 2026 | 0.20 | 0.63% | 99.25 | 0% | 0.63 |
| Wed 28 Jan, 2026 | 0.15 | -1.56% | 95.15 | 27.39% | 0.63 |
| Tue 27 Jan, 2026 | 0.25 | -5.03% | 96.00 | 13.77% | 0.49 |
| Fri 23 Jan, 2026 | 0.30 | -5.85% | 92.90 | 11.29% | 0.41 |
| Thu 22 Jan, 2026 | 0.40 | 1.13% | 93.15 | 37.78% | 0.35 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | 0% | 100.00 | 0% | 2 |
| Mon 02 Feb, 2026 | 0.10 | 0% | 100.00 | 0% | 2 |
| Sun 01 Feb, 2026 | 0.15 | -66.67% | 100.00 | 0% | 2 |
| Fri 30 Jan, 2026 | 0.15 | -7.69% | 100.00 | 0% | 0.67 |
| Thu 29 Jan, 2026 | 0.15 | 225% | 100.00 | 0% | 0.62 |
| Wed 28 Jan, 2026 | 0.20 | 0% | 100.00 | 14.29% | 2 |
| Tue 27 Jan, 2026 | 0.20 | 0% | 101.00 | 250% | 1.75 |
| Fri 23 Jan, 2026 | 0.25 | 0% | 17.00 | 0% | 0.5 |
| Thu 22 Jan, 2026 | 0.95 | 0% | 17.00 | 0% | 0.5 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.10 | 27.55% | 108.00 | 0% | 0.52 |
| Mon 02 Feb, 2026 | 0.10 | -11.71% | 108.00 | 0% | 0.66 |
| Sun 01 Feb, 2026 | 0.10 | 3.74% | 108.00 | 0% | 0.59 |
| Fri 30 Jan, 2026 | 0.15 | -9.32% | 108.00 | 0% | 0.61 |
| Thu 29 Jan, 2026 | 0.10 | 0.85% | 108.00 | 0% | 0.55 |
| Wed 28 Jan, 2026 | 0.15 | 3.54% | 108.00 | 0% | 0.56 |
| Tue 27 Jan, 2026 | 0.20 | 4.63% | 108.00 | 16.07% | 0.58 |
| Fri 23 Jan, 2026 | 0.30 | -16.92% | 104.00 | 30.23% | 0.52 |
| Thu 22 Jan, 2026 | 0.35 | 0% | 104.00 | 86.96% | 0.33 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.10 | 0% | 113.00 | 0% | 2.83 |
| Mon 02 Feb, 2026 | 0.10 | 0% | 113.00 | 0% | 2.83 |
| Sun 01 Feb, 2026 | 0.15 | 0% | 113.00 | 0% | 2.83 |
| Fri 30 Jan, 2026 | 0.15 | 50% | 113.00 | 0% | 2.83 |
| Thu 29 Jan, 2026 | 0.15 | 33.33% | 113.00 | 0% | 4.25 |
| Wed 28 Jan, 2026 | 0.30 | 0% | 113.00 | 0% | 5.67 |
| Tue 27 Jan, 2026 | 0.30 | 0% | 113.00 | - | 5.67 |
| Fri 23 Jan, 2026 | 0.30 | 0% | 33.45 | - | - |
| Thu 22 Jan, 2026 | 0.30 | - | 33.45 | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.10 | -2% | 115.45 | 0% | 1.24 |
| Mon 02 Feb, 2026 | 0.10 | -13.79% | 115.45 | 0% | 1.22 |
| Sun 01 Feb, 2026 | 0.10 | -1.69% | 115.45 | 0% | 1.05 |
| Fri 30 Jan, 2026 | 0.15 | -3.28% | 117.95 | 0% | 1.03 |
| Thu 29 Jan, 2026 | 0.15 | 5.17% | 117.95 | 0% | 1 |
| Wed 28 Jan, 2026 | 0.15 | 1.75% | 117.95 | 0% | 1.05 |
| Tue 27 Jan, 2026 | 0.25 | 0% | 117.95 | 56.41% | 1.07 |
| Fri 23 Jan, 2026 | 0.25 | 1.79% | 114.00 | 30% | 0.68 |
| Thu 22 Jan, 2026 | 0.25 | 0% | 111.50 | 3.45% | 0.54 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Wed 28 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Tue 27 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Fri 23 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Thu 22 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Wed 21 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Tue 20 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Mon 19 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Fri 16 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Wed 14 Jan, 2026 | 3.85 | - | 79.25 | 0% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | -7.55% | 133.00 | 0% | 0.89 |
| Mon 02 Feb, 2026 | 0.05 | -1.07% | 133.00 | 0.33% | 0.82 |
| Sun 01 Feb, 2026 | 0.15 | 3.31% | 128.00 | 0% | 0.81 |
| Fri 30 Jan, 2026 | 0.10 | -5.22% | 128.00 | 0% | 0.84 |
| Thu 29 Jan, 2026 | 0.15 | -13.15% | 128.00 | 0% | 0.79 |
| Wed 28 Jan, 2026 | 0.10 | -41.43% | 128.00 | 0% | 0.69 |
| Tue 27 Jan, 2026 | 0.20 | 0% | 128.00 | 3.05% | 0.4 |
| Fri 23 Jan, 2026 | 0.25 | -0.79% | 124.00 | 25.53% | 0.39 |
| Thu 22 Jan, 2026 | 0.25 | -3.68% | 121.40 | 1205.56% | 0.31 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Wed 28 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Tue 27 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Fri 23 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Thu 22 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Wed 21 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Tue 20 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Mon 19 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Fri 16 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Wed 14 Jan, 2026 | 2.50 | - | 49.85 | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.10 | 0% | 136.00 | 0% | 1.48 |
| Mon 02 Feb, 2026 | 0.10 | -10.71% | 136.00 | 0% | 1.48 |
| Sun 01 Feb, 2026 | 0.10 | 0% | 136.00 | 0% | 1.32 |
| Fri 30 Jan, 2026 | 0.10 | 0% | 136.00 | 0% | 1.32 |
| Thu 29 Jan, 2026 | 0.10 | 16.67% | 136.00 | 0% | 1.32 |
| Wed 28 Jan, 2026 | 0.10 | 20% | 136.00 | 0% | 1.54 |
| Tue 27 Jan, 2026 | 0.15 | 17.65% | 136.00 | 60.87% | 1.85 |
| Fri 23 Jan, 2026 | 0.15 | 41.67% | 130.00 | 0% | 1.35 |
| Thu 22 Jan, 2026 | 0.20 | 0% | 130.00 | 4.55% | 1.92 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Wed 28 Jan, 2026 | 1.60 | - | 141.00 | 0% | - |
| Tue 27 Jan, 2026 | 1.60 | - | 141.00 | 0% | - |
| Fri 23 Jan, 2026 | 1.60 | - | 141.00 | 0% | - |
| Thu 22 Jan, 2026 | 1.60 | - | 141.00 | 0% | - |
| Wed 21 Jan, 2026 | 1.60 | - | 141.00 | 0% | - |
| Tue 20 Jan, 2026 | 1.60 | - | 141.00 | 0% | - |
| Mon 19 Jan, 2026 | 1.60 | - | 143.50 | 200% | - |
| Fri 16 Jan, 2026 | 1.60 | - | 136.50 | 0% | - |
| Wed 14 Jan, 2026 | 1.60 | - | 136.50 | 0% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 03 Feb, 2026 | 0.15 | 1133.33% | 66.50 | 0% | 0.01 |
| Mon 02 Feb, 2026 | 0.05 | 0% | 66.50 | 0% | 0.08 |
| Sun 01 Feb, 2026 | 0.05 | 0% | 66.50 | 0% | 0.08 |
| Fri 30 Jan, 2026 | 0.10 | 0% | 66.50 | 0% | 0.08 |
| Thu 29 Jan, 2026 | 0.10 | 0% | 66.50 | 0% | 0.08 |
| Wed 28 Jan, 2026 | 0.10 | 0% | 66.50 | 0% | 0.08 |
| Tue 27 Jan, 2026 | 0.10 | 0% | 66.50 | 0% | 0.08 |
| Fri 23 Jan, 2026 | 0.10 | 500% | 66.50 | 0% | 0.08 |
| Thu 22 Jan, 2026 | 0.40 | 0% | 66.50 | 0% | 0.5 |
ITC options price ITM CALL, OTM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 5.10 | 12.85% | 4.05 | 3.69% | 0.49 |
| Mon 09 Feb, 2026 | 6.15 | -12.59% | 4.00 | -10.59% | 0.53 |
| Fri 06 Feb, 2026 | 8.40 | -23.55% | 3.10 | -13.12% | 0.52 |
| Thu 05 Feb, 2026 | 2.40 | -5.99% | 11.75 | -2.21% | 0.46 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 5.65 | 29.28% | 3.65 | 6.75% | 0.7 |
| Mon 09 Feb, 2026 | 6.70 | -4.21% | 3.60 | -29.44% | 0.85 |
| Fri 06 Feb, 2026 | 9.05 | 230.88% | 2.80 | 13088.89% | 1.15 |
| Thu 05 Feb, 2026 | 2.70 | -91.99% | 10.90 | -99.48% | 0.03 |
| Tue 03 Feb, 2026 | 5.30 | -2.16% | 7.60 | -0.43% | 0.45 |
| Mon 02 Feb, 2026 | 4.50 | 21.85% | 8.70 | -14.81% | 0.44 |
| Sun 01 Feb, 2026 | 4.40 | 59.11% | 13.80 | -13.52% | 0.63 |
| Fri 30 Jan, 2026 | 10.65 | 33.91% | 6.80 | 25.48% | 1.16 |
| Thu 29 Jan, 2026 | 9.25 | 64.17% | 9.00 | 9.15% | 1.24 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 8.20 | 0.47% | 2.30 | -2.88% | 0.69 |
| Mon 09 Feb, 2026 | 9.45 | -1.62% | 2.25 | -16.48% | 0.71 |
| Fri 06 Feb, 2026 | 12.15 | -45.7% | 1.90 | -16.21% | 0.84 |
| Thu 05 Feb, 2026 | 3.90 | 0.38% | 8.15 | -1.15% | 0.54 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 9.05 | 4.81% | 2.05 | 0.61% | 2.29 |
| Mon 09 Feb, 2026 | 10.25 | -14.34% | 2.05 | -12.65% | 2.38 |
| Fri 06 Feb, 2026 | 12.90 | -23.03% | 1.75 | 685.54% | 2.34 |
| Thu 05 Feb, 2026 | 4.25 | -79.41% | 7.55 | -91.18% | 0.23 |
| Tue 03 Feb, 2026 | 7.90 | 0.14% | 5.25 | -7.56% | 0.53 |
| Mon 02 Feb, 2026 | 6.75 | 116.5% | 6.00 | 25.51% | 0.58 |
| Sun 01 Feb, 2026 | 6.40 | 161.94% | 10.80 | -22.05% | 1 |
| Fri 30 Jan, 2026 | 14.00 | 23.26% | 5.15 | 93.85% | 3.36 |
| Thu 29 Jan, 2026 | 12.30 | 22.38% | 6.95 | 18.67% | 2.14 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 12.25 | -4.06% | 1.35 | 3.36% | 2.85 |
| Mon 09 Feb, 2026 | 13.40 | -2.48% | 1.40 | -11.61% | 2.65 |
| Fri 06 Feb, 2026 | 15.95 | -61% | 1.30 | -20.7% | 2.92 |
| Thu 05 Feb, 2026 | 6.10 | 10.57% | 5.35 | 74.44% | 1.44 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 13.15 | 9.25% | 1.30 | -9.98% | 3.04 |
| Mon 09 Feb, 2026 | 14.25 | 4.73% | 1.30 | 1.3% | 3.68 |
| Fri 06 Feb, 2026 | 17.35 | -44.29% | 1.20 | 270.83% | 3.81 |
| Thu 05 Feb, 2026 | 6.65 | -46.26% | 5.00 | -85.69% | 0.57 |
| Tue 03 Feb, 2026 | 11.15 | -25.66% | 3.65 | 6.02% | 2.15 |
| Mon 02 Feb, 2026 | 9.85 | 118.75% | 4.10 | 6.86% | 1.51 |
| Sun 01 Feb, 2026 | 8.95 | 152.63% | 8.45 | 21.3% | 3.08 |
| Fri 30 Jan, 2026 | 17.80 | 13.17% | 3.95 | 12.74% | 6.42 |
| Thu 29 Jan, 2026 | 15.55 | 11.93% | 5.35 | 20.5% | 6.45 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 16.80 | -1.26% | 0.95 | -1.1% | 2.59 |
| Mon 09 Feb, 2026 | 20.00 | 0% | 1.00 | -5.96% | 2.58 |
| Fri 06 Feb, 2026 | 20.15 | -7.29% | 0.90 | 6.2% | 2.75 |
| Thu 05 Feb, 2026 | 8.90 | -1.72% | 3.55 | -2.84% | 2.4 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 19.30 | 0% | 0.90 | 3.27% | 10.54 |
| Mon 09 Feb, 2026 | 19.30 | -4% | 0.90 | 1.66% | 10.21 |
| Fri 06 Feb, 2026 | 22.35 | 11.11% | 0.90 | 608.82% | 9.64 |
| Thu 05 Feb, 2026 | 9.90 | -91.31% | 3.20 | -95.44% | 1.51 |
| Tue 03 Feb, 2026 | 15.05 | -46.93% | 2.60 | -20.6% | 2.88 |
| Mon 02 Feb, 2026 | 13.55 | 927.37% | 2.90 | 159.89% | 1.93 |
| Sun 01 Feb, 2026 | 12.00 | 79.25% | 6.75 | 14.04% | 7.61 |
| Fri 30 Jan, 2026 | 21.90 | 23.26% | 3.05 | -2.61% | 11.96 |
| Thu 29 Jan, 2026 | 19.45 | 0% | 4.15 | 9.41% | 15.14 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 21.65 | -1.42% | 0.80 | 6.04% | 2.27 |
| Mon 09 Feb, 2026 | 23.45 | 0% | 0.80 | -36.14% | 2.11 |
| Fri 06 Feb, 2026 | 26.05 | -27.15% | 0.75 | 11.64% | 3.3 |
| Thu 05 Feb, 2026 | 12.70 | -2.02% | 2.35 | -3.54% | 2.15 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 22.50 | 0.48% | 0.75 | 5.02% | 2.2 |
| Mon 09 Feb, 2026 | 23.75 | -10.6% | 0.80 | 44.98% | 2.11 |
| Fri 06 Feb, 2026 | 26.65 | 3573.68% | 0.70 | 439.88% | 1.3 |
| Thu 05 Feb, 2026 | 14.00 | -98.6% | 2.20 | -96.61% | 8.84 |
| Tue 03 Feb, 2026 | 19.45 | -10.6% | 1.95 | 5.87% | 3.65 |
| Mon 02 Feb, 2026 | 17.70 | 20.46% | 2.15 | 15.18% | 3.09 |
| Sun 01 Feb, 2026 | 15.55 | 31.77% | 5.20 | -7.12% | 3.23 |
| Fri 30 Jan, 2026 | 26.25 | 0.63% | 2.40 | -3.42% | 4.58 |
| Thu 29 Jan, 2026 | 23.55 | -1.25% | 3.30 | 24.23% | 4.77 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 25.85 | -0.37% | 0.65 | -0.28% | 5.33 |
| Mon 09 Feb, 2026 | 30.60 | 0% | 0.65 | -2.99% | 5.32 |
| Fri 06 Feb, 2026 | 30.60 | -0.74% | 0.65 | -2.84% | 5.49 |
| Thu 05 Feb, 2026 | 19.95 | 0% | 1.70 | 5.14% | 5.61 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 20.85 | - | 0.60 | 3.31% | - |
| Mon 09 Feb, 2026 | 20.85 | - | 0.60 | 14.63% | - |
| Fri 06 Feb, 2026 | 20.85 | - | 0.60 | 114.53% | - |
| Thu 05 Feb, 2026 | 20.85 | 0% | 1.55 | -86.36% | - |
| Tue 03 Feb, 2026 | 23.60 | 61.11% | 1.50 | 65.92% | 21.74 |
| Mon 02 Feb, 2026 | 21.40 | 3500% | 1.60 | 14.46% | 21.11 |
| Sun 01 Feb, 2026 | 16.95 | - | 3.95 | 4.9% | 664 |
| Fri 30 Jan, 2026 | 108.35 | - | 1.90 | -1.09% | - |
| Thu 29 Jan, 2026 | 108.35 | - | 2.55 | 36.75% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 31.25 | 3.17% | 0.55 | -0.71% | 8.62 |
| Mon 09 Feb, 2026 | 32.85 | 1.61% | 0.55 | 4.25% | 8.95 |
| Fri 06 Feb, 2026 | 30.00 | 10.71% | 0.55 | -14.8% | 8.73 |
| Thu 05 Feb, 2026 | 21.75 | 0% | 1.20 | -1.7% | 11.34 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 25.35 | - | 0.50 | -3.35% | - |
| Mon 09 Feb, 2026 | 25.35 | - | 0.55 | 36.01% | - |
| Fri 06 Feb, 2026 | 25.35 | - | 0.50 | 738.18% | - |
| Thu 05 Feb, 2026 | 25.35 | 0% | 1.15 | -96.8% | - |
| Tue 03 Feb, 2026 | 28.00 | -10.14% | 1.10 | -14.04% | 12.93 |
| Mon 02 Feb, 2026 | 27.25 | 4.23% | 1.25 | 57.19% | 13.52 |
| Sun 01 Feb, 2026 | 23.65 | 31.48% | 3.20 | 2.33% | 8.96 |
| Fri 30 Jan, 2026 | 35.15 | -0.92% | 1.55 | -7.65% | 11.52 |
| Thu 29 Jan, 2026 | 31.90 | 37.97% | 2.00 | 34.3% | 12.36 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 21.10 | 0% | 0.45 | 3.6% | 31.17 |
| Mon 09 Feb, 2026 | 21.10 | 0% | 0.50 | 7.76% | 30.08 |
| Fri 06 Feb, 2026 | 21.10 | 0% | 0.45 | -13.66% | 27.92 |
| Thu 05 Feb, 2026 | 21.10 | 0% | 0.90 | -16.56% | 32.33 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 30.05 | - | 0.45 | - | - |
| Mon 09 Feb, 2026 | 30.05 | - | 0.25 | - | - |
| Fri 06 Feb, 2026 | 30.05 | - | 0.25 | - | - |
| Thu 05 Feb, 2026 | 30.05 | 0% | 0.25 | 0% | - |
| Tue 03 Feb, 2026 | 34.40 | 0% | 0.85 | -5.21% | 67.57 |
| Mon 02 Feb, 2026 | 31.60 | 16.67% | 1.00 | 21.12% | 71.29 |
| Sun 01 Feb, 2026 | 32.80 | 0% | 2.25 | 30.38% | 68.67 |
| Fri 30 Jan, 2026 | 40.00 | -14.29% | 1.25 | 1.94% | 52.67 |
| Thu 29 Jan, 2026 | 36.50 | 40% | 1.55 | 59.79% | 44.29 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 78.95 | - | 0.40 | 0% | - |
| Mon 09 Feb, 2026 | 78.95 | - | 0.40 | 0% | - |
| Fri 06 Feb, 2026 | 78.95 | - | 0.40 | -23.46% | - |
| Thu 05 Feb, 2026 | 78.95 | - | 0.65 | 2.87% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 34.90 | - | 0.40 | 35.05% | - |
| Mon 09 Feb, 2026 | 34.90 | - | 0.40 | 181.58% | - |
| Fri 06 Feb, 2026 | 34.90 | - | 0.35 | 2940% | - |
| Thu 05 Feb, 2026 | 34.90 | 0% | 0.65 | -99.6% | - |
| Tue 03 Feb, 2026 | 38.00 | 15.83% | 0.65 | -7.65% | 7.8 |
| Mon 02 Feb, 2026 | 36.00 | 183.67% | 0.80 | 15.86% | 9.78 |
| Sun 01 Feb, 2026 | 32.10 | 2350% | 1.75 | 3.35% | 23.94 |
| Fri 30 Jan, 2026 | 41.55 | - | 1.00 | -13.88% | 567.5 |
| Thu 29 Jan, 2026 | 125.05 | - | 1.25 | 17.05% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 83.90 | - | 0.35 | 21.05% | - |
| Mon 09 Feb, 2026 | 83.90 | - | 0.35 | 35.71% | - |
| Fri 06 Feb, 2026 | 83.90 | - | 0.30 | -27.27% | - |
| Thu 05 Feb, 2026 | 83.90 | - | 0.50 | -6.1% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 39.80 | - | 0.45 | - | - |
| Mon 09 Feb, 2026 | 39.80 | - | 0.05 | - | - |
| Fri 06 Feb, 2026 | 39.80 | - | 0.05 | - | - |
| Thu 05 Feb, 2026 | 39.80 | - | 0.05 | 0% | - |
| Tue 03 Feb, 2026 | 128.15 | - | 0.50 | -1.3% | - |
| Mon 02 Feb, 2026 | 128.15 | - | 0.65 | 20.09% | - |
| Sun 01 Feb, 2026 | 128.15 | - | 1.40 | 11.72% | - |
| Fri 30 Jan, 2026 | 128.15 | - | 0.80 | 0.5% | - |
| Thu 29 Jan, 2026 | 128.15 | - | 0.95 | 34.8% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 44.75 | - | 0.30 | - | - |
| Mon 09 Feb, 2026 | 44.75 | - | 0.05 | - | - |
| Fri 06 Feb, 2026 | 44.75 | - | 0.05 | - | - |
| Thu 05 Feb, 2026 | 44.75 | 0% | 0.05 | 0% | - |
| Tue 03 Feb, 2026 | 53.75 | 0% | 0.40 | -5.88% | 496 |
| Mon 02 Feb, 2026 | 53.75 | 0% | 0.50 | 26.38% | 527 |
| Sun 01 Feb, 2026 | 53.75 | 0% | 1.15 | 69.86% | 417 |
| Fri 30 Jan, 2026 | 53.75 | 0% | 0.70 | -9.24% | 245.5 |
| Thu 29 Jan, 2026 | 53.75 | 0% | 0.75 | 88.5% | 270.5 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 49.75 | - | 0.05 | - | - |
| Mon 09 Feb, 2026 | 49.75 | - | 0.05 | - | - |
| Fri 06 Feb, 2026 | 49.75 | - | 0.05 | - | - |
| Thu 05 Feb, 2026 | 49.75 | - | 0.05 | 0% | - |
| Tue 03 Feb, 2026 | 138.05 | - | 0.30 | -1.2% | - |
| Mon 02 Feb, 2026 | 138.05 | - | 0.45 | 53.92% | - |
| Sun 01 Feb, 2026 | 138.05 | - | 0.90 | -1.81% | - |
| Fri 30 Jan, 2026 | 138.05 | - | 0.60 | 12.76% | - |
| Thu 29 Jan, 2026 | 138.05 | - | 0.65 | 30.67% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 54.70 | - | 0.15 | 4% | - |
| Mon 09 Feb, 2026 | 54.70 | - | 0.15 | 2400% | - |
| Fri 06 Feb, 2026 | 54.70 | - | 0.65 | - | - |
| Thu 05 Feb, 2026 | 54.70 | 0% | 0.05 | 0% | - |
| Tue 03 Feb, 2026 | 61.80 | 0% | 0.25 | -2.15% | 136.8 |
| Mon 02 Feb, 2026 | 61.80 | 0% | 0.35 | 7.21% | 139.8 |
| Sun 01 Feb, 2026 | 61.80 | 0% | 0.70 | 6.89% | 130.4 |
| Fri 30 Jan, 2026 | 61.80 | - | 0.45 | 57.22% | 122 |
| Thu 29 Jan, 2026 | 144.75 | - | 0.50 | 293.91% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 59.70 | - | 0.05 | - | - |
| Mon 09 Feb, 2026 | 59.70 | - | 0.05 | - | - |
| Fri 06 Feb, 2026 | 59.70 | - | 0.05 | - | - |
| Thu 05 Feb, 2026 | 59.70 | - | 0.05 | 0% | - |
| Tue 03 Feb, 2026 | 148.00 | - | 0.20 | -5.13% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 10 Feb, 2026 | 64.70 | - | 0.10 | 0% | - |
| Mon 09 Feb, 2026 | 64.70 | - | 0.10 | - | - |
| Fri 06 Feb, 2026 | 64.70 | - | 0.05 | 0% | - |
| Tue 03 Feb, 2026 | 154.60 | - | 0.15 | -14.07% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
Videos related to: ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice
Hindi Basics How To Trade In FnO Futures Options Stock Market
Hindi Video What Is Needed To Succeed In Stock Markets
![ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice](https://munafasutra.com/images/MunafaBookCover.png)
Munafa Stock Market Course + Intraday & FNO calls 
![ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice](http://MunafaSutra.com/images/munafaWhite.png)
